ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-07 2983 top30,price

Browse Source
This commit is contained in:
ened
2025-04-07 18:02:04 +09:00
parent 61ae93b329
commit 35e99d55ee
2983 changed files with 32134 additions and 2740 deletions
Download Patch File Download Diff File Expand all files Collapse all files

8
263050/price/prices-20250401.csv
View File

@@ -1,4 +1,12 @@
stockBusinessDate,captureTime,itemStateCode,marginalRate,koreanMarketName,newHighLowPriceClassCode,koreanBusinessTypeName,temporaryStopped,marketPriceRangeExtended,closingPriceRangeExtended,creditAllowable,marginalRateClassCode,elwPublished,currentStockPrice,previousDayVariableRatio,previousDayVariableRatioSign,previousDayDiffRatio,accumulatedTradingAmount,accumulatedVolume,previousDayDiffVolumeRatio,stockOpenningPrice,highestStockPrice,lowestStockPrice,maximumStockPrice,minimumStockPrice,standardStockPrice,weightedAverageStockPrice,htsForeignRunoutRate,foreignNetBuyingQuantity,programTradeNetBuyingQuantity,pivotSecondDResistancePrice,pivotFirstDResistancePrice,pivotPointValue,pivotFirstDSupportPrice,pivotSecondDSupportPrice,dResistanceValue,dSupportValue,capital,limitWidthPrice,stockFacePrice,stockSubstitudePrice,askingPriceUnit,htsDealQuantityUnit,listedStockCount,htsTotalMarketValue,per,pbr,settlingMonth,volumeTurnoverRate,eps,bps,day250HighestPrice,day250HighestPriceDate,day250HighestPriceDiffRatio,day250LowestPrice,day250LowestPriceDate,day250LowestPriceDiffRatio,annualHighestPrice,annualHighestPriceDiffRatio,annualHighestPriceDate,annualLowestPrice,annualLowestPriceDiffRatio,annualLowestPriceDate,week52HighestPrice,week52HighestPriceDiffRatio,week52HighestPriceDate,week52LowestPrice,week52LowestPriceDiffRatio,week52LowestPriceDate,totalOutstandingloanRate,shortSellingAllowable,shortProductCode,facePriceCurrency,capitalCurrency,approachRate,foreignHoldQuantity,viClassCode,viClassCodeForOvertimeMarketPrice,lastShortSellingConclusionQuantity,investmentCareful,marketWarningCode,shortOverheated
20250407,160940,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1390,-34,5,-2.39,153863594,112063,52.87,1412,1480,1333,1851,997,1424,1373.01,15.34,0,-2795,1560,1492,1402,1334,1244,1526,1368,184,427,500,1020,1,1,36834856,512,-1.76,1.28,12,0.30,-791.00,1084.00,3700,20240808,-62.43,1312,20250404,5.95,2100,-33.81,20250107,1312,5.95,20250404,3700,-62.43,20240808,1312,5.95,20250404,0.93,Y,263050,500,184 억,,5651133,N,N,0,N,00,N
20250407,150947,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1377,-47,5,-3.30,148294379,108049,50.97,1412,1480,1333,1851,997,1424,1372.47,15.34,0,-2262,1560,1492,1402,1334,1244,1526,1368,184,427,500,1020,1,1,36834856,507,-1.74,1.27,12,0.29,-791.00,1084.00,3700,20240808,-62.78,1312,20250404,4.95,2100,-34.43,20250107,1312,4.95,20250404,3700,-62.78,20240808,1312,4.95,20250404,0.93,Y,263050,500,184 억,,5651133,N,N,0,N,00,N
20250407,140945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1388,-36,5,-2.53,132424636,96430,45.49,1412,1480,1333,1851,997,1424,1373.27,15.34,0,-7730,1560,1492,1402,1334,1244,1526,1368,184,427,500,1020,1,1,36834856,511,-1.75,1.28,12,0.26,-791.00,1084.00,3700,20240808,-62.49,1312,20250404,5.79,2100,-33.90,20250107,1312,5.79,20250404,3700,-62.49,20240808,1312,5.79,20250404,0.93,Y,263050,500,184 억,,5651133,N,N,0,N,00,N
20250407,130943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1418,-6,5,-0.42,110811959,80650,38.05,1412,1480,1337,1851,997,1424,1373.99,15.34,0,-9112,1560,1492,1402,1334,1244,1526,1368,184,427,500,1020,1,1,36834856,522,-1.79,1.31,12,0.22,-791.00,1084.00,3700,20240808,-61.68,1312,20250404,8.08,2100,-32.48,20250107,1312,8.08,20250404,3700,-61.68,20240808,1312,8.08,20250404,0.93,Y,263050,500,184 억,,5651133,N,N,0,N,00,N
20250407,120942,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1390,-34,5,-2.39,83990814,61992,29.25,1412,1414,1337,1851,997,1424,1354.87,15.34,0,-4366,1560,1492,1402,1334,1244,1526,1368,184,427,500,1020,1,1,36834856,512,-1.76,1.28,12,0.17,-791.00,1084.00,3700,20240808,-62.43,1312,20250404,5.95,2100,-33.81,20250107,1312,5.95,20250404,3700,-62.43,20240808,1312,5.95,20250404,0.93,Y,263050,500,184 억,,5651133,N,N,0,N,00,N
20250407,110943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1384,-40,5,-2.81,72609097,53776,25.37,1412,1414,1337,1851,997,1424,1350.21,15.34,0,-4381,1560,1492,1402,1334,1244,1526,1368,184,427,500,1020,1,1,36834856,510,-1.75,1.28,12,0.15,-791.00,1084.00,3700,20240808,-62.59,1312,20250404,5.49,2100,-34.10,20250107,1312,5.49,20250404,3700,-62.59,20240808,1312,5.49,20250404,0.93,Y,263050,500,184 억,,5651133,N,N,0,N,00,N
20250407,100943,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1363,-61,5,-4.28,64756716,48041,22.66,1412,1414,1337,1851,997,1424,1347.95,15.34,0,-2820,1560,1492,1402,1334,1244,1526,1368,184,427,500,1020,1,1,36834856,502,-1.72,1.26,12,0.13,-791.00,1084.00,3700,20240808,-63.16,1312,20250404,3.89,2100,-35.10,20250107,1312,3.89,20250404,3700,-63.16,20240808,1312,3.89,20250404,0.93,Y,263050,500,184 억,,5651133,N,N,0,N,00,N
20250407,090945,57,100.00,KOSDAQ,,제약,N,N,N,N, ,N,1365,-59,5,-4.14,4833529,3518,1.66,1412,1414,1355,1851,997,1424,1373.94,15.34,0,-2300,1560,1492,1402,1334,1244,1526,1368,184,427,500,1020,1,1,36834856,503,-1.73,1.26,12,0.01,-791.00,1084.00,3700,20240808,-63.11,1312,20250404,4.04,2100,-35.00,20250107,1312,4.04,20250404,3700,-63.11,20240808,1312,4.04,20250404,0.93,Y,263050,500,184 억,,5651133,N,N,0,N,00,N
20250404,160940,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1424,2,2,0.14,289466507,211729,379.62,1422,1470,1312,1848,996,1422,1367.16,15.30,0,16814,1535,1478,1441,1384,1347,1507,1413,184,426,500,1020,1,1,36834856,525,-1.80,1.31,12,0.57,-791.00,1084.00,3700,20240808,-61.51,1312,20250404,8.54,2100,-32.19,20250107,1312,8.54,20250404,3700,-61.51,20240808,1312,8.54,20250404,0.93,Y,263050,500,184 억,,5634319,N,N,0,N,00,N
20250404,150949,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1386,-36,5,-2.53,277930988,203518,364.90,1422,1470,1312,1848,996,1422,1365.63,15.30,0,14091,1535,1478,1441,1384,1347,1507,1413,184,426,500,1020,1,1,36834856,511,-1.75,1.28,12,0.55,-791.00,1084.00,3700,20240808,-62.54,1312,20250404,5.64,2100,-34.00,20250107,1312,5.64,20250404,3700,-62.54,20240808,1312,5.64,20250404,0.93,Y,263050,500,184 억,,5634319,N,N,0,N,00,N
20250404,140952,57,100.00,KOSDAQ,신저가,제약,N,N,N,N, ,N,1405,-17,5,-1.20,253986709,186014,333.51,1422,1470,1312,1848,996,1422,1365.42,15.30,0,9147,1535,1478,1441,1384,1347,1507,1413,184,426,500,1020,1,1,36834856,518,-1.78,1.30,12,0.50,-791.00,1084.00,3700,20240808,-62.03,1312,20250404,7.09,2100,-33.10,20250107,1312,7.09,20250404,3700,-62.03,20240808,1312,7.09,20250404,0.93,Y,263050,500,184 억,,5634319,N,N,0,N,00,N
1 stockBusinessDate captureTime itemStateCode marginalRate koreanMarketName newHighLowPriceClassCode koreanBusinessTypeName temporaryStopped marketPriceRangeExtended closingPriceRangeExtended creditAllowable marginalRateClassCode elwPublished currentStockPrice previousDayVariableRatio previousDayVariableRatioSign previousDayDiffRatio accumulatedTradingAmount accumulatedVolume previousDayDiffVolumeRatio stockOpenningPrice highestStockPrice lowestStockPrice maximumStockPrice minimumStockPrice standardStockPrice weightedAverageStockPrice htsForeignRunoutRate foreignNetBuyingQuantity programTradeNetBuyingQuantity pivotSecondDResistancePrice pivotFirstDResistancePrice pivotPointValue pivotFirstDSupportPrice pivotSecondDSupportPrice dResistanceValue dSupportValue capital limitWidthPrice stockFacePrice stockSubstitudePrice askingPriceUnit htsDealQuantityUnit listedStockCount htsTotalMarketValue per pbr settlingMonth volumeTurnoverRate eps bps day250HighestPrice day250HighestPriceDate day250HighestPriceDiffRatio day250LowestPrice day250LowestPriceDate day250LowestPriceDiffRatio annualHighestPrice annualHighestPriceDiffRatio annualHighestPriceDate annualLowestPrice annualLowestPriceDiffRatio annualLowestPriceDate week52HighestPrice week52HighestPriceDiffRatio week52HighestPriceDate week52LowestPrice week52LowestPriceDiffRatio week52LowestPriceDate totalOutstandingloanRate shortSellingAllowable shortProductCode facePriceCurrency capitalCurrency approachRate foreignHoldQuantity viClassCode viClassCodeForOvertimeMarketPrice lastShortSellingConclusionQuantity investmentCareful marketWarningCode shortOverheated
2 20250407 160940 57 100.00 KOSDAQ 제약 N N N N N 1390 -34 5 -2.39 153863594 112063 52.87 1412 1480 1333 1851 997 1424 1373.01 15.34 0 -2795 1560 1492 1402 1334 1244 1526 1368 184 427 500 1020 1 1 36834856 512 -1.76 1.28 12 0.30 -791.00 1084.00 3700 20240808 -62.43 1312 20250404 5.95 2100 -33.81 20250107 1312 5.95 20250404 3700 -62.43 20240808 1312 5.95 20250404 0.93 Y 263050 500 184 억 5651133 N N 0 N 00 N
3 20250407 150947 57 100.00 KOSDAQ 제약 N N N N N 1377 -47 5 -3.30 148294379 108049 50.97 1412 1480 1333 1851 997 1424 1372.47 15.34 0 -2262 1560 1492 1402 1334 1244 1526 1368 184 427 500 1020 1 1 36834856 507 -1.74 1.27 12 0.29 -791.00 1084.00 3700 20240808 -62.78 1312 20250404 4.95 2100 -34.43 20250107 1312 4.95 20250404 3700 -62.78 20240808 1312 4.95 20250404 0.93 Y 263050 500 184 억 5651133 N N 0 N 00 N
4 20250407 140945 57 100.00 KOSDAQ 제약 N N N N N 1388 -36 5 -2.53 132424636 96430 45.49 1412 1480 1333 1851 997 1424 1373.27 15.34 0 -7730 1560 1492 1402 1334 1244 1526 1368 184 427 500 1020 1 1 36834856 511 -1.75 1.28 12 0.26 -791.00 1084.00 3700 20240808 -62.49 1312 20250404 5.79 2100 -33.90 20250107 1312 5.79 20250404 3700 -62.49 20240808 1312 5.79 20250404 0.93 Y 263050 500 184 억 5651133 N N 0 N 00 N
5 20250407 130943 57 100.00 KOSDAQ 제약 N N N N N 1418 -6 5 -0.42 110811959 80650 38.05 1412 1480 1337 1851 997 1424 1373.99 15.34 0 -9112 1560 1492 1402 1334 1244 1526 1368 184 427 500 1020 1 1 36834856 522 -1.79 1.31 12 0.22 -791.00 1084.00 3700 20240808 -61.68 1312 20250404 8.08 2100 -32.48 20250107 1312 8.08 20250404 3700 -61.68 20240808 1312 8.08 20250404 0.93 Y 263050 500 184 억 5651133 N N 0 N 00 N
6 20250407 120942 57 100.00 KOSDAQ 제약 N N N N N 1390 -34 5 -2.39 83990814 61992 29.25 1412 1414 1337 1851 997 1424 1354.87 15.34 0 -4366 1560 1492 1402 1334 1244 1526 1368 184 427 500 1020 1 1 36834856 512 -1.76 1.28 12 0.17 -791.00 1084.00 3700 20240808 -62.43 1312 20250404 5.95 2100 -33.81 20250107 1312 5.95 20250404 3700 -62.43 20240808 1312 5.95 20250404 0.93 Y 263050 500 184 억 5651133 N N 0 N 00 N
7 20250407 110943 57 100.00 KOSDAQ 제약 N N N N N 1384 -40 5 -2.81 72609097 53776 25.37 1412 1414 1337 1851 997 1424 1350.21 15.34 0 -4381 1560 1492 1402 1334 1244 1526 1368 184 427 500 1020 1 1 36834856 510 -1.75 1.28 12 0.15 -791.00 1084.00 3700 20240808 -62.59 1312 20250404 5.49 2100 -34.10 20250107 1312 5.49 20250404 3700 -62.59 20240808 1312 5.49 20250404 0.93 Y 263050 500 184 억 5651133 N N 0 N 00 N
8 20250407 100943 57 100.00 KOSDAQ 제약 N N N N N 1363 -61 5 -4.28 64756716 48041 22.66 1412 1414 1337 1851 997 1424 1347.95 15.34 0 -2820 1560 1492 1402 1334 1244 1526 1368 184 427 500 1020 1 1 36834856 502 -1.72 1.26 12 0.13 -791.00 1084.00 3700 20240808 -63.16 1312 20250404 3.89 2100 -35.10 20250107 1312 3.89 20250404 3700 -63.16 20240808 1312 3.89 20250404 0.93 Y 263050 500 184 억 5651133 N N 0 N 00 N
9 20250407 090945 57 100.00 KOSDAQ 제약 N N N N N 1365 -59 5 -4.14 4833529 3518 1.66 1412 1414 1355 1851 997 1424 1373.94 15.34 0 -2300 1560 1492 1402 1334 1244 1526 1368 184 427 500 1020 1 1 36834856 503 -1.73 1.26 12 0.01 -791.00 1084.00 3700 20240808 -63.11 1312 20250404 4.04 2100 -35.00 20250107 1312 4.04 20250404 3700 -63.11 20240808 1312 4.04 20250404 0.93 Y 263050 500 184 억 5651133 N N 0 N 00 N
10 20250404 160940 57 100.00 KOSDAQ 신저가 제약 N N N N N 1424 2 2 0.14 289466507 211729 379.62 1422 1470 1312 1848 996 1422 1367.16 15.30 0 16814 1535 1478 1441 1384 1347 1507 1413 184 426 500 1020 1 1 36834856 525 -1.80 1.31 12 0.57 -791.00 1084.00 3700 20240808 -61.51 1312 20250404 8.54 2100 -32.19 20250107 1312 8.54 20250404 3700 -61.51 20240808 1312 8.54 20250404 0.93 Y 263050 500 184 억 5634319 N N 0 N 00 N
11 20250404 150949 57 100.00 KOSDAQ 신저가 제약 N N N N N 1386 -36 5 -2.53 277930988 203518 364.90 1422 1470 1312 1848 996 1422 1365.63 15.30 0 14091 1535 1478 1441 1384 1347 1507 1413 184 426 500 1020 1 1 36834856 511 -1.75 1.28 12 0.55 -791.00 1084.00 3700 20240808 -62.54 1312 20250404 5.64 2100 -34.00 20250107 1312 5.64 20250404 3700 -62.54 20240808 1312 5.64 20250404 0.93 Y 263050 500 184 억 5634319 N N 0 N 00 N
12 20250404 140952 57 100.00 KOSDAQ 신저가 제약 N N N N N 1405 -17 5 -1.20 253986709 186014 333.51 1422 1470 1312 1848 996 1422 1365.42 15.30 0 9147 1535 1478 1441 1384 1347 1507 1413 184 426 500 1020 1 1 36834856 518 -1.78 1.30 12 0.50 -791.00 1084.00 3700 20240808 -62.03 1312 20250404 7.09 2100 -33.10 20250107 1312 7.09 20250404 3700 -62.03 20240808 1312 7.09 20250404 0.93 Y 263050 500 184 억 5634319 N N 0 N 00 N